Compeq Manufacturing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	218.00	224.00	205.00	214.50	212.37	106,512,289
2026-04-23	242.50	245.00	222.50	222.50	220.29	84,813,565
2026-04-22	253.00	256.00	244.00	247.00	244.55	50,561,222
2026-04-21	252.50	258.50	240.00	254.50	251.97	83,926,372
2026-04-20	261.50	265.00	250.50	250.50	248.01	70,407,309
2026-04-17	262.00	268.00	257.00	261.50	258.90	45,111,416
2026-04-16	265.50	266.50	256.00	260.00	257.42	48,854,182
2026-04-15	259.00	268.00	257.00	263.00	260.39	60,600,209
2026-04-14	284.00	287.00	255.50	257.50	254.94	100,272,029
2026-04-13	288.50	290.50	279.00	279.00	276.23	65,469,943
2026-04-10	287.50	294.00	278.00	286.00	283.16	86,247,154
2026-04-09	274.00	291.00	270.00	281.50	278.71	97,635,775
2026-04-08	290.00	294.00	272.00	274.00	271.28	116,524,543
2026-04-07	268.50	281.50	261.50	275.00	272.27	109,645,239
2026-04-02	270.00	285.00	260.00	260.00	257.42	117,937,885
2026-04-01	266.50	272.50	260.50	266.00	263.36	102,355,215
2026-03-31	259.50	265.50	242.00	248.00	245.54	129,806,726
2026-03-30	269.00	272.50	255.00	263.00	260.39	131,005,849
2026-03-27	240.50	270.00	239.50	270.00	267.32	154,218,743
2026-03-26	235.00	253.00	232.50	245.50	243.06	169,186,519
2026-03-25	219.00	230.00	219.00	230.00	227.72	59,040,686
2026-03-24	224.00	227.50	205.00	209.50	207.42	78,400,676
2026-03-23	212.50	230.50	212.50	216.00	213.86	65,992,783
2026-03-20	230.00	233.00	216.00	222.00	219.80	59,702,735
2026-03-19	224.00	234.00	221.50	223.50	221.28	66,796,979
2026-03-18	243.50	249.00	224.50	230.00	227.72	121,667,112
2026-03-17	227.50	242.00	221.00	236.50	234.15	147,625,053
2026-03-16	218.00	226.50	212.50	221.00	218.81	111,579,730
2026-03-13	197.00	212.50	193.00	211.50	209.40	72,217,654
2026-03-12	201.00	215.00	199.50	200.00	198.01	83,944,673
2026-03-11	198.50	209.00	197.50	204.00	201.97	54,775,194
2026-03-10	191.00	199.00	185.50	191.00	189.10	81,011,858
2026-03-09	183.00	186.00	183.00	183.00	181.18	27,357,926
2026-03-06	202.00	212.50	198.00	203.00	200.98	85,379,195
2026-03-05	226.00	228.50	205.00	205.00	202.96	126,066,769
2026-03-04	220.00	228.00	203.00	211.00	208.91	107,881,207
2026-03-03	230.00	246.00	218.00	224.50	222.27	143,059,870
2026-03-02	196.00	224.50	196.00	224.50	222.27	81,035,330
2026-02-26	210.00	210.50	199.50	204.50	202.47	71,919,913
2026-02-25	227.50	231.00	206.50	209.50	207.42	99,848,487
2026-02-24	209.00	225.50	205.00	225.50	223.26	113,481,700
2026-02-23	194.50	205.00	194.00	205.00	202.96	60,780,778
2026-02-11	183.50	190.00	178.50	186.50	184.65	84,656,890
2026-02-10	176.00	183.50	171.00	183.00	181.18	68,368,060
2026-02-09	182.50	182.50	172.00	172.50	170.79	72,798,501
2026-02-06	168.00	178.00	167.00	172.00	170.29	90,797,794
2026-02-05	187.00	189.50	174.00	176.00	174.25	94,733,938
2026-02-04	180.00	194.00	179.00	192.00	190.09	117,149,772
2026-02-03	179.00	185.50	172.00	181.50	179.70	129,692,673
2026-02-02	173.00	178.50	168.00	172.00	170.29	119,589,842
2026-01-30	171.00	177.50	165.00	169.00	167.32	99,490,849
2026-01-29	179.00	192.00	175.50	178.00	176.23	113,114,708
2026-01-28	169.00	177.00	167.00	176.00	174.25	66,976,393
2026-01-27	177.00	177.50	168.50	169.00	167.32	81,176,359
2026-01-26	174.00	182.00	173.50	177.00	175.24	150,377,233
2026-01-23	157.50	171.00	156.00	171.00	169.30	86,095,230
2026-01-22	156.00	158.50	153.00	155.50	153.96	95,623,071
2026-01-21	146.00	151.50	143.00	144.50	143.07	67,980,886
2026-01-20	140.50	149.00	138.50	148.00	146.53	69,248,324
2026-01-19	143.50	149.50	141.00	143.50	142.08	78,099,411

← NewerPage 3 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	2.7839 TWD
2025-06-03	2.3862 TWD
2024-06-03	1.4914 TWD
2023-04-13	2.6845 TWD
2022-04-07	1.7896 TWD
2021-07-08	1.4914 TWD
2020-07-09	1.1931 TWD
2019-07-11	0.7954 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.